시장 데이터를 불러오는 중
전체 종목
PLAYSTUDIOS, Inc. - Class A Common Stock 과거 주가
PLAYSTUDIOS, Inc. - Class A Common Stock · MYPS · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PLAYSTUDIOS, Inc. - Class A Common Stock · MYPS · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,599 | ₩5,732 | ₩5,345 | ₩5,492 | -1.91% | 7.3만 |
| 2026.10.08 | ₩5,839 | ₩5,946 | ₩5,572 | ₩5,652 | -3.20% | 5.4만 |
| 2026.10.07 | ₩5,973 | ₩6,200 | ₩5,839 | ₩5,919 | -0.89% | 3.7만 |
| 2026.10.06 | ₩6,347 | ₩6,480 | ₩6,006 | ₩6,120 | -3.58% | 3.2만 |
| 2026.10.05 | ₩6,694 | ₩7,002 | ₩6,293 | ₩6,347 | -5.19% | 4.1만 |
| 2026.10.02 | ₩6,333 | ₩6,815 | ₩6,333 | ₩6,614 | +4.43% | 6.3만 |
| 2026.10.01 | ₩6,187 | ₩6,400 | ₩5,839 | ₩6,307 | +1.94% | 9.8만 |
| 2026.09.30 | ₩6,240 | ₩6,480 | ₩6,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,347 |
| +1.71% |
| 5.6만 |
| 2026.09.29 | ₩6,013 | ₩6,280 | ₩6,013 | ₩6,133 | +2.00% | 3.2만 |
|---|
| 2026.09.28 | ₩6,280 | ₩6,360 | ₩6,106 | ₩6,146 | -2.13% | 2.9만 |
|---|
| 2026.09.25 | ₩5,786 | ₩6,815 | ₩5,786 | ₩6,360 | +9.93% | 10만 |
|---|
| 2026.09.24 | ₩5,839 | ₩5,999 | ₩5,746 | ₩5,959 | +2.06% | 5.5만 |
|---|
| 2026.09.23 | ₩6,013 | ₩6,320 | ₩5,879 | ₩5,879 | -2.22% | 5.4만 |
|---|
| 2026.09.22 | ₩6,013 | ₩6,187 | ₩5,986 | ₩6,160 | +2.44% | 4만 |
|---|
| 2026.09.21 | ₩6,347 | ₩6,387 | ₩6,040 | ₩6,133 | -3.37% | 1.8만 |
|---|
| 2026.09.18 | ₩6,200 | ₩6,494 | ₩6,106 | ₩6,307 | +1.72% | 4.7만 |
|---|
| 2026.09.17 | ₩6,681 | ₩6,788 | ₩6,414 | ₩6,480 | -3.00% | 3.4만 |
|---|
| 2026.09.16 | ₩6,507 | ₩6,748 | ₩6,507 | ₩6,681 | +2.67% | 4만 |
|---|
| 2026.09.15 | ₩6,521 | ₩6,681 | ₩6,440 | ₩6,574 | +0.82% | 2.5만 |
|---|
| 2026.09.14 | ₩6,561 | ₩6,748 | ₩6,454 | ₩6,654 | +1.43% | 1.7만 |
|---|
| 2026.09.11 | ₩6,427 | ₩6,668 | ₩6,414 | ₩6,561 | +2.08% | 3.1만 |
|---|
| 2026.09.10 | ₩6,414 | ₩6,654 | ₩6,414 | ₩6,534 | +1.87% | 2.1만 |
|---|
| 2026.09.09 | ₩6,547 | ₩6,668 | ₩6,414 | ₩6,480 | -1.02% | 1.7만 |
|---|
| 2026.09.08 | ₩6,948 | ₩6,948 | ₩6,547 | ₩6,547 | -5.77% | 1.6만 |
|---|
| 2026.09.04 | ₩6,841 | ₩6,948 | ₩6,761 | ₩6,948 | +1.56% | 1.2만 |
|---|
| 2026.09.03 | ₩6,868 | ₩7,042 | ₩6,828 | ₩6,868 | 0.00% | 2.4만 |
|---|
| 2026.09.02 | ₩6,708 | ₩6,948 | ₩6,641 | ₩6,868 | +2.39% | 1.8만 |
|---|
| 2026.09.01 | ₩6,694 | ₩6,921 | ₩6,440 | ₩6,841 | +2.20% | 2.5만 |
|---|
| 2026.08.31 | ₩6,801 | ₩6,948 | ₩6,641 | ₩6,881 | +1.18% | 4.1만 |
|---|
| 2026.08.28 | ₩6,694 | ₩6,801 | ₩6,574 | ₩6,681 | -0.20% | 2.7만 |
|---|
| 2026.08.27 | ₩6,614 | ₩7,002 | ₩6,587 | ₩6,721 | +1.62% | 3.2만 |
|---|
| 2026.08.26 | ₩6,815 | ₩7,309 | ₩6,561 | ₩6,654 | -2.35% | 3.3만 |
|---|
| 2026.08.25 | ₩6,721 | ₩6,975 | ₩6,547 | ₩6,774 | +0.80% | 3.6만 |
|---|
| 2026.08.24 | ₩6,948 | ₩7,149 | ₩6,681 | ₩6,708 | -3.46% | 3.1만 |
|---|
| 2026.08.21 | ₩6,721 | ₩7,255 | ₩6,574 | ₩7,042 | +4.77% | 3만 |
|---|
| 2026.08.20 | ₩6,748 | ₩7,135 | ₩6,748 | ₩6,935 | +2.77% | 3.4만 |
|---|
| 2026.08.19 | ₩6,948 | ₩7,082 | ₩6,748 | ₩6,961 | +0.19% | 3.3만 |
|---|
| 2026.08.18 | ₩6,881 | ₩7,082 | ₩6,748 | ₩6,815 | -0.97% | 3.2만 |
|---|
| 2026.08.17 | ₩6,748 | ₩7,616 | ₩6,748 | ₩6,895 | +2.18% | 3.7만 |
|---|
| 2026.08.14 | ₩7,162 | ₩7,389 | ₩6,948 | ₩7,028 | -1.87% | 6.5만 |
|---|
| 2026.08.13 | ₩7,576 | ₩7,817 | ₩7,269 | ₩7,376 | -2.65% | 4만 |
|---|
| 2026.08.12 | ₩8,111 | ₩8,151 | ₩7,483 | ₩7,483 | -7.74% | 1.5만 |
|---|
| 2026.08.11 | ₩8,846 | ₩9,487 | ₩8,057 | ₩8,418 | -4.83% | 6만 |
|---|
| 2026.08.10 | ₩9,474 | ₩9,567 | ₩8,819 | ₩8,952 | -5.50% | 1.6만 |
|---|
| 2026.08.07 | ₩9,661 | ₩9,821 | ₩9,353 | ₩9,353 | -3.18% | 2만 |
|---|
| 2026.08.06 | ₩9,607 | ₩9,834 | ₩9,286 | ₩9,661 | +0.56% | 1.2만 |
|---|
| 2026.08.05 | ₩9,353 | ₩10,142 | ₩9,353 | ₩9,874 | +5.57% | 1.9만 |
|---|
| 2026.08.04 | ₩8,699 | ₩9,607 | ₩8,699 | ₩9,353 | +7.53% | 2.6만 |
|---|
| 2026.08.03 | ₩8,378 | ₩8,912 | ₩8,378 | ₩8,685 | +3.67% | 1.7만 |
|---|
| 2026.07.31 | ₩7,924 | ₩8,418 | ₩7,616 | ₩8,084 | +2.02% | 2.6만 |
|---|
| 2026.07.30 | ₩7,817 | ₩8,111 | ₩7,443 | ₩7,924 | +1.37% | 2.1만 |
|---|
| 2026.07.29 | ₩7,509 | ₩8,284 | ₩7,509 | ₩7,910 | +5.34% | 2.6만 |
|---|
| 2026.07.28 | ₩8,017 | ₩8,271 | ₩7,710 | ₩7,990 | -0.33% | 2.3만 |
|---|
| 2026.07.27 | ₩8,164 | ₩8,992 | ₩8,084 | ₩8,137 | -0.33% | 1.8만 |
|---|
| 2026.07.24 | ₩8,819 | ₩9,046 | ₩8,151 | ₩8,231 | -6.67% | 3.2만 |
|---|
| 2026.07.23 | ₩8,979 | ₩9,754 | ₩8,445 | ₩8,805 | -1.93% | 2.3만 |
|---|
| 2026.07.22 | ₩10,329 | ₩10,583 | ₩9,046 | ₩9,099 | -11.90% | 3.1만 |
|---|
| 2026.07.21 | ₩10,810 | ₩11,358 | ₩10,182 | ₩10,182 | -5.81% | 2.7만 |
|---|
| 2026.07.20 | ₩11,010 | ₩11,371 | ₩10,449 | ₩10,917 | -0.85% | 4.4만 |
|---|
| 2026.07.17 | ₩10,823 | ₩11,344 | ₩10,556 | ₩11,037 | +1.98% | 5.3만 |
|---|
| 2026.07.16 | ₩10,422 | ₩11,130 | ₩10,355 | ₩10,810 | +3.72% | 6.6만 |
|---|
| 2026.07.15 | ₩9,995 | ₩10,756 | ₩9,888 | ₩10,422 | +4.28% | 6.7만 |
|---|
| 2026.07.14 | ₩10,182 | ₩10,823 | ₩9,741 | ₩9,767 | -4.07% | 8.8만 |
|---|
| 2026.07.13 | ₩10,021 | ₩10,770 | ₩9,794 | ₩10,195 | +1.73% | 7.7만 |
|---|
| 2026.07.10 | ₩9,527 | ₩10,208 | ₩9,460 | ₩10,075 | +5.75% | 8.3만 |
|---|
| 2026.07.09 | ₩9,033 | ₩9,794 | ₩8,699 | ₩9,460 | +4.73% | 8.8만 |
|---|
| 2026.07.08 | ₩8,939 | ₩9,353 | ₩8,819 | ₩9,099 | +1.79% | 11.9만 |
|---|
| 2026.07.07 | ₩8,952 | ₩9,407 | ₩8,805 | ₩8,872 | -0.90% | 10.4만 |
|---|
| 2026.07.06 | ₩8,030 | ₩9,059 | ₩8,030 | ₩8,939 | +11.31% | 7.5만 |
|---|
| 2026.07.02 | ₩7,068 | ₩8,552 | ₩7,068 | ₩8,378 | +18.53% | 19.4만 |
|---|
| 2026.07.01 | ₩6,694 | ₩7,376 | ₩6,561 | ₩6,935 | +3.59% | 11.7만 |
|---|
| 2026.06.30 | ₩6,414 | ₩6,988 | ₩6,280 | ₩6,668 | +3.96% | 7.7만 |
|---|
| 2026.06.29 | ₩6,427 | ₩6,721 | ₩5,893 | ₩6,547 | +1.87% | 11.7만 |
|---|
| 2026.06.26 | ₩5,852 | ₩6,801 | ₩5,812 | ₩6,173 | +5.48% | 96.5만 |
|---|
| 2026.06.25 | ₩6,935 | ₩6,948 | ₩5,839 | ₩5,879 | -15.22% | 13.3만 |
|---|
| 2026.06.24 | ₩6,948 | ₩7,215 | ₩6,547 | ₩6,748 | -2.88% | 9.2만 |
|---|
| 2026.06.23 | ₩6,601 | ₩7,055 | ₩6,601 | ₩6,881 | +4.25% | 10.9만 |
|---|
| 2026.06.22 | ₩6,921 | ₩7,456 | ₩6,427 | ₩6,748 | -2.51% | 5.4만 |
|---|
| 2026.06.18 | ₩7,443 | ₩7,883 | ₩6,761 | ₩7,175 | -3.59% | 15.1만 |
|---|
| 2026.06.17 | ₩6,948 | ₩7,429 | ₩6,681 | ₩7,349 | +5.77% | 2.9만 |
|---|
| 2026.06.16 | ₩6,948 | ₩7,549 | ₩6,681 | ₩7,082 | +1.92% | 7.5만 |
|---|
| 2026.06.15 | ₩8,017 | ₩8,204 | ₩6,881 | ₩6,988 | -12.83% | 4.6만 |
|---|
| 2026.06.12 | ₩8,004 | ₩8,992 | ₩7,750 | ₩7,910 | -1.17% | 5.8만 |
|---|
| 2026.06.11 | ₩7,456 | ₩7,990 | ₩7,215 | ₩7,883 | +5.73% | 5.5만 |
|---|
| 2026.06.10 | ₩7,736 | ₩7,857 | ₩6,948 | ₩7,456 | -3.63% | 7.8만 |
|---|
| 2026.06.09 | ₩8,004 | ₩8,485 | ₩7,349 | ₩7,683 | -4.01% | 6.9만 |
|---|
| 2026.06.08 | ₩8,057 | ₩8,418 | ₩7,777 | ₩7,910 | -1.82% | 14.9만 |
|---|
| 2026.06.05 | ₩7,068 | ₩8,552 | ₩7,068 | ₩8,151 | +15.31% | 23.3만 |
|---|
| 2026.06.04 | ₩6,935 | ₩7,817 | ₩6,828 | ₩6,948 | +0.19% | 11.3만 |
|---|
| 2026.06.03 | ₩7,616 | ₩7,616 | ₩6,815 | ₩6,815 | -10.53% | 6.6만 |
|---|
| 2026.06.02 | ₩7,215 | ₩7,750 | ₩7,149 | ₩7,750 | +7.41% | 5.5만 |
|---|
| 2026.06.01 | ₩7,362 | ₩8,097 | ₩7,215 | ₩7,282 | -1.09% | 13.9만 |
|---|
| 2026.05.29 | ₩6,547 | ₩7,616 | ₩6,480 | ₩7,402 | +13.06% | 19.8만 |
|---|
| 2026.05.28 | ₩6,253 | ₩7,202 | ₩6,040 | ₩6,547 | +4.70% | 16.1만 |
|---|
| 2026.05.27 | ₩6,013 | ₩6,668 | ₩5,986 | ₩6,253 | +4.00% | 5.9만 |
|---|
| 2026.05.26 | ₩6,427 | ₩6,681 | ₩6,080 | ₩6,187 | -3.74% | 7만 |
|---|
| 2026.05.22 | ₩5,933 | ₩6,654 | ₩5,933 | ₩6,320 | +6.53% | 11.5만 |
|---|
| 2026.05.21 | ₩6,120 | ₩6,347 | ₩5,946 | ₩5,946 | -2.84% | 9.3만 |
|---|
| 2026.05.20 | ₩6,267 | ₩6,734 | ₩6,173 | ₩6,227 | -0.64% | 4.5만 |
|---|
| 2026.05.19 | ₩6,173 | ₩6,881 | ₩6,053 | ₩6,280 | +1.73% | 6.8만 |
|---|
| 2026.05.18 | ₩6,614 | ₩7,149 | ₩6,173 | ₩6,307 | -4.65% | 11.5만 |
|---|
| 2026.05.15 | ₩5,866 | ₩6,614 | ₩5,866 | ₩6,574 | +12.07% | 9.9만 |
|---|
| 2026.05.14 | ₩6,173 | ₩6,601 | ₩5,625 | ₩5,705 | -7.58% | 6.7만 |
|---|
| 2026.05.13 | ₩6,026 | ₩6,654 | ₩6,026 | ₩6,146 | +2.00% | 4.9만 |
|---|
| 2026.05.12 | ₩6,120 | ₩7,189 | ₩5,612 | ₩6,013 | -1.75% | 4만 |
|---|
| 2026.05.11 | ₩6,400 | ₩7,149 | ₩6,080 | ₩6,855 | +7.10% | 8.2만 |
|---|
| 2026.05.08 | ₩5,719 | ₩6,521 | ₩5,639 | ₩6,200 | +8.41% | 26.4만 |
|---|
| 2026.05.07 | ₩5,452 | ₩5,959 | ₩5,398 | ₩5,879 | +7.84% | 8.6만 |
|---|
| 2026.05.06 | ₩5,599 | ₩5,772 | ₩5,398 | ₩5,438 | -2.86% | 2.3만 |
|---|
| 2026.05.05 | ₩5,559 | ₩5,746 | ₩5,438 | ₩5,452 | -1.92% | 1.7만 |
|---|
| 2026.05.04 | ₩5,465 | ₩5,786 | ₩5,385 | ₩5,572 | +1.96% | 2.4만 |
|---|
| 2026.05.01 | ₩5,572 | ₩5,625 | ₩5,412 | ₩5,572 | 0.00% | 3.1만 |
|---|
| 2026.04.30 | ₩5,572 | ₩5,639 | ₩5,371 | ₩5,545 | -0.48% | 3.4만 |
|---|
| 2026.04.29 | ₩5,759 | ₩5,879 | ₩5,559 | ₩5,559 | -3.48% | 4.7만 |
|---|
| 2026.04.28 | ₩5,772 | ₩5,826 | ₩5,518 | ₩5,746 | -0.46% | 3.1만 |
|---|
| 2026.04.27 | ₩5,959 | ₩6,093 | ₩5,625 | ₩5,772 | -3.14% | 3.4만 |
|---|
| 2026.04.24 | ₩5,893 | ₩6,120 | ₩5,839 | ₩5,879 | -0.23% | 3.7만 |
|---|
| 2026.04.23 | ₩6,013 | ₩6,040 | ₩5,799 | ₩5,959 | -0.89% | 3.7만 |
|---|
| 2026.04.22 | ₩5,973 | ₩6,427 | ₩5,973 | ₩6,093 | +2.01% | 4.4만 |
|---|
| 2026.04.21 | ₩5,973 | ₩6,414 | ₩5,812 | ₩5,986 | +0.22% | 6.8만 |
|---|
| 2026.04.20 | ₩5,786 | ₩6,066 | ₩5,612 | ₩5,906 | +2.08% | 3.2만 |
|---|
| 2026.04.17 | ₩6,360 | ₩6,360 | ₩5,719 | ₩5,812 | -8.61% | 4.8만 |
|---|
| 2026.04.16 | ₩6,200 | ₩6,293 | ₩6,187 | ₩6,280 | +1.29% | 1.2만 |
|---|
| 2026.04.15 | ₩6,120 | ₩6,320 | ₩5,933 | ₩6,213 | +1.53% | 2.9만 |
|---|
| 2026.04.14 | ₩5,746 | ₩6,414 | ₩5,746 | ₩6,200 | +7.91% | 3.7만 |
|---|
| 2026.04.13 | ₩5,879 | ₩6,066 | ₩5,639 | ₩5,772 | -1.82% | 4.4만 |
|---|
| 2026.04.10 | ₩6,080 | ₩6,200 | ₩5,759 | ₩5,879 | -3.30% | 8.7만 |
|---|
| 2026.04.09 | ₩6,253 | ₩6,347 | ₩5,919 | ₩5,999 | -4.06% | 3.1만 |
|---|
| 2026.04.08 | ₩6,200 | ₩6,521 | ₩6,053 | ₩6,347 | +2.37% | 4만 |
|---|
| 2026.04.07 | ₩6,013 | ₩6,240 | ₩5,879 | ₩6,053 | +0.67% | 2만 |
|---|
| 2026.04.06 | ₩6,454 | ₩6,454 | ₩6,093 | ₩6,106 | -5.38% | 8.7천 |
|---|
| 2026.04.02 | ₩6,200 | ₩6,480 | ₩5,959 | ₩6,414 | +3.45% | 1.1만 |
|---|
| 2026.04.01 | ₩6,400 | ₩6,440 | ₩6,053 | ₩6,280 | -1.88% | 2.3만 |
|---|
| 2026.03.31 | ₩6,721 | ₩6,721 | ₩6,146 | ₩6,267 | -6.76% | 4.5만 |
|---|
| 2026.03.30 | ₩5,986 | ₩6,734 | ₩5,812 | ₩6,681 | +11.61% | 2.1만 |
|---|
| 2026.03.27 | ₩5,639 | ₩6,307 | ₩5,492 | ₩5,999 | +6.40% | 6.5만 |
|---|
| 2026.03.26 | ₩6,080 | ₩6,093 | ₩5,746 | ₩5,746 | -5.49% | 2만 |
|---|
| 2026.03.25 | ₩6,494 | ₩6,494 | ₩5,999 | ₩6,053 | -6.79% | 8.6천 |
|---|
| 2026.03.24 | ₩6,454 | ₩6,494 | ₩6,200 | ₩6,333 | -1.86% | 2.8만 |
|---|
| 2026.03.23 | ₩6,668 | ₩6,668 | ₩6,240 | ₩6,414 | -3.81% | 2.3만 |
|---|
| 2026.03.20 | ₩6,320 | ₩6,935 | ₩5,906 | ₩6,467 | +2.33% | 11.9만 |
|---|
| 2026.03.19 | ₩6,374 | ₩6,480 | ₩6,093 | ₩6,253 | -1.89% | 3만 |
|---|
| 2026.03.18 | ₩6,774 | ₩6,948 | ₩6,213 | ₩6,494 | -4.14% | 4.5만 |
|---|
| 2026.03.17 | ₩6,454 | ₩6,988 | ₩6,053 | ₩6,948 | +7.66% | 4.9만 |
|---|
| 2026.03.16 | ₩6,935 | ₩6,935 | ₩6,641 | ₩6,681 | -3.66% | 9.7천 |
|---|
| 2026.03.13 | ₩6,935 | ₩6,935 | ₩6,547 | ₩6,815 | -1.73% | 2.8만 |
|---|
| 2026.03.12 | ₩6,561 | ₩7,175 | ₩6,561 | ₩6,908 | +5.30% | 2.5만 |
|---|
| 2026.03.11 | ₩6,561 | ₩6,881 | ₩6,427 | ₩6,681 | +1.83% | 1.9만 |
|---|
| 2026.03.10 | ₩6,414 | ₩6,908 | ₩6,280 | ₩6,681 | +4.17% | 3.9만 |
|---|
| 2026.03.09 | ₩6,601 | ₩6,815 | ₩6,293 | ₩6,534 | -1.01% | 2만 |
|---|
| 2026.03.06 | ₩6,681 | ₩7,068 | ₩6,614 | ₩6,734 | +0.80% | 3.9만 |
|---|
| 2026.03.05 | ₩7,028 | ₩7,068 | ₩6,681 | ₩6,801 | -3.23% | 3.9만 |
|---|
| 2026.03.04 | ₩6,788 | ₩7,015 | ₩6,627 | ₩6,921 | +1.97% | 1.8만 |
|---|
| 2026.03.03 | ₩6,627 | ₩6,948 | ₩6,454 | ₩6,801 | +2.62% | 3.3만 |
|---|
| 2026.03.02 | ₩6,815 | ₩6,908 | ₩6,507 | ₩6,668 | -2.16% | 1.1만 |
|---|
| 2026.02.27 | ₩6,681 | ₩7,149 | ₩6,561 | ₩6,828 | +2.20% | 3만 |
|---|
| 2026.02.26 | ₩6,908 | ₩6,935 | ₩6,521 | ₩6,801 | -1.55% | 1.2만 |
|---|
| 2026.02.25 | ₩6,400 | ₩6,921 | ₩6,320 | ₩6,855 | +7.10% | 3.5만 |
|---|
| 2026.02.24 | ₩6,293 | ₩6,427 | ₩6,160 | ₩6,267 | -0.42% | 1.4만 |
|---|
| 2026.02.23 | ₩6,146 | ₩6,427 | ₩5,973 | ₩6,213 | +1.09% | 5.6만 |
|---|
| 2026.02.20 | ₩6,587 | ₩6,587 | ₩6,227 | ₩6,360 | -3.45% | 2.9만 |
|---|
| 2026.02.19 | ₩6,507 | ₩6,587 | ₩6,360 | ₩6,587 | +1.23% | 9천 |
|---|
| 2026.02.18 | ₩6,547 | ₩6,641 | ₩6,414 | ₩6,601 | +0.82% | 1.2만 |
|---|
| 2026.02.17 | ₩6,280 | ₩6,614 | ₩6,146 | ₩6,507 | +3.62% | 5만 |
|---|
| 2026.02.13 | ₩5,786 | ₩6,400 | ₩5,746 | ₩6,240 | +7.85% | 3만 |
|---|
| 2026.02.12 | ₩6,534 | ₩6,547 | ₩5,812 | ₩5,826 | -10.84% | 6.3만 |
|---|
| 2026.02.11 | ₩6,935 | ₩6,935 | ₩6,307 | ₩6,414 | -7.51% | 3.9만 |
|---|
| 2026.02.10 | ₩6,694 | ₩7,002 | ₩6,694 | ₩6,748 | +0.80% | 1.7만 |
|---|
| 2026.02.09 | ₩7,630 | ₩7,736 | ₩6,681 | ₩6,694 | -12.26% | 10.4만 |
|---|
| 2026.02.06 | ₩7,736 | ₩7,736 | ₩7,456 | ₩7,576 | -2.07% | 2.4만 |
|---|
| 2026.02.05 | ₩8,004 | ₩8,004 | ₩7,269 | ₩7,443 | -7.01% | 3.3만 |
|---|
| 2026.02.04 | ₩7,950 | ₩8,324 | ₩7,763 | ₩8,017 | +0.84% | 2.3만 |
|---|
| 2026.02.03 | ₩7,883 | ₩8,057 | ₩7,443 | ₩7,950 | +0.85% | 5.3만 |
|---|
| 2026.02.02 | ₩8,284 | ₩8,391 | ₩7,803 | ₩7,883 | -4.84% | 3.1만 |
|---|
| 2026.01.30 | ₩8,111 | ₩8,685 | ₩7,924 | ₩8,485 | +4.61% | 5만 |
|---|
| 2026.01.29 | ₩7,750 | ₩8,164 | ₩7,750 | ₩8,057 | +3.97% | 2.1만 |
|---|
| 2026.01.28 | ₩8,685 | ₩8,685 | ₩7,683 | ₩7,736 | -10.92% | 2.9만 |
|---|
| 2026.01.27 | ₩8,351 | ₩8,685 | ₩8,284 | ₩8,685 | +4.00% | 2.8만 |
|---|
| 2026.01.26 | ₩8,164 | ₩8,498 | ₩8,164 | ₩8,391 | +2.78% | 2.5만 |
|---|
| 2026.01.23 | ₩8,418 | ₩8,511 | ₩8,284 | ₩8,298 | -1.43% | 2만 |
|---|
| 2026.01.22 | ₩8,298 | ₩8,658 | ₩8,298 | ₩8,658 | +4.35% | 2.1만 |
|---|
| 2026.01.21 | ₩8,324 | ₩8,485 | ₩8,137 | ₩8,418 | +1.12% | 2.7만 |
|---|
| 2026.01.20 | ₩8,177 | ₩8,351 | ₩8,111 | ₩8,137 | -0.49% | 2.4만 |
|---|
| 2026.01.16 | ₩8,418 | ₩8,699 | ₩8,231 | ₩8,284 | -1.59% | 3만 |
|---|
| 2026.01.15 | ₩8,151 | ₩8,618 | ₩8,097 | ₩8,565 | +5.08% | 3.7만 |
|---|
| 2026.01.14 | ₩8,017 | ₩8,338 | ₩7,924 | ₩8,311 | +3.67% | 3.7만 |
|---|
| 2026.01.13 | ₩8,030 | ₩8,391 | ₩7,950 | ₩8,017 | -0.17% | 1.9만 |
|---|
| 2026.01.12 | ₩8,258 | ₩8,418 | ₩8,164 | ₩8,364 | +1.29% | 7.1천 |
|---|
| 2026.01.09 | ₩8,351 | ₩8,405 | ₩8,151 | ₩8,311 | -0.48% | 2.1만 |
|---|
| 2026.01.08 | ₩8,378 | ₩8,592 | ₩8,204 | ₩8,311 | -0.80% | 2.9만 |
|---|
| 2026.01.07 | ₩8,511 | ₩8,672 | ₩8,431 | ₩8,458 | -0.63% | 1.2만 |
|---|
| 2026.01.06 | ₩8,565 | ₩8,805 | ₩8,458 | ₩8,605 | +0.47% | 1.7만 |
|---|
| 2026.01.05 | ₩8,645 | ₩8,805 | ₩8,552 | ₩8,779 | +1.55% | 2.8만 |
|---|
| 2026.01.02 | ₩8,685 | ₩8,926 | ₩8,645 | ₩8,779 | +1.08% | 1.8만 |
|---|
| 2025.12.31 | ₩8,552 | ₩8,819 | ₩8,552 | ₩8,712 | +1.87% | 2만 |
|---|
| 2025.12.30 | ₩8,712 | ₩8,846 | ₩8,685 | ₩8,752 | +0.46% | 2.3만 |
|---|
| 2025.12.29 | ₩9,019 | ₩9,086 | ₩8,685 | ₩8,765 | -2.81% | 2.2만 |
|---|
| 2025.12.26 | ₩9,073 | ₩9,353 | ₩8,952 | ₩9,033 | -0.44% | 1.5만 |
|---|
| 2025.12.24 | ₩8,552 | ₩9,139 | ₩8,552 | ₩9,059 | +5.94% | 1.3만 |
|---|
| 2025.12.23 | ₩8,284 | ₩8,672 | ₩8,284 | ₩8,618 | +4.03% | 1.6만 |
|---|
| 2025.12.22 | ₩8,819 | ₩8,952 | ₩8,284 | ₩8,391 | -4.85% | 2만 |
|---|
| 2025.12.19 | ₩9,300 | ₩9,687 | ₩8,538 | ₩8,792 | -5.46% | 4.5만 |
|---|
| 2025.12.18 | ₩9,153 | ₩9,353 | ₩8,872 | ₩9,353 | +2.19% | 2.1만 |
|---|
| 2025.12.17 | ₩8,699 | ₩8,926 | ₩8,565 | ₩8,912 | +2.46% | 1.5만 |
|---|
| 2025.12.16 | ₩8,819 | ₩8,886 | ₩8,685 | ₩8,752 | -0.76% | 1.5만 |
|---|
| 2025.12.15 | ₩9,086 | ₩9,420 | ₩8,752 | ₩8,899 | -2.06% | 2.1만 |
|---|
| 2025.12.12 | ₩9,420 | ₩9,540 | ₩9,099 | ₩9,433 | +0.14% | 1.4만 |
|---|
| 2025.12.11 | ₩8,992 | ₩9,514 | ₩8,779 | ₩9,487 | +5.50% | 1.9만 |
|---|
| 2025.12.10 | ₩8,658 | ₩9,059 | ₩8,618 | ₩8,872 | +2.47% | 2.4만 |
|---|
| 2025.12.09 | ₩8,431 | ₩8,899 | ₩8,431 | ₩8,765 | +3.96% | 1.6만 |
|---|
| 2025.12.08 | ₩8,805 | ₩8,952 | ₩8,431 | ₩8,685 | -1.37% | 8천 |
|---|
| 2025.12.05 | ₩8,605 | ₩8,952 | ₩8,592 | ₩8,699 | +1.09% | 1.3만 |
|---|
| 2025.12.04 | ₩8,952 | ₩8,952 | ₩8,351 | ₩8,605 | -3.88% | 3.4만 |
|---|
| 2025.12.03 | ₩8,538 | ₩8,966 | ₩8,525 | ₩8,872 | +3.91% | 2.2만 |
|---|
| 2025.12.02 | ₩8,538 | ₩8,685 | ₩8,324 | ₩8,511 | -0.31% | 2.4만 |
|---|
| 2025.12.01 | ₩8,632 | ₩8,819 | ₩8,485 | ₩8,485 | -1.70% | 2.6만 |
|---|
| 2025.11.28 | ₩8,632 | ₩8,792 | ₩8,431 | ₩8,578 | -0.62% | 2.1만 |
|---|
| 2025.11.26 | ₩8,511 | ₩8,819 | ₩8,364 | ₩8,712 | +2.35% | 4.8만 |
|---|
| 2025.11.25 | ₩7,910 | ₩8,685 | ₩7,843 | ₩8,685 | +9.80% | 3.6만 |
|---|
| 2025.11.24 | ₩7,883 | ₩8,298 | ₩7,870 | ₩7,897 | +0.17% | 5.6만 |
|---|
| 2025.11.21 | ₩7,710 | ₩8,378 | ₩7,643 | ₩8,164 | +5.89% | 4.3만 |
|---|
| 2025.11.20 | ₩8,458 | ₩8,592 | ₩7,750 | ₩7,763 | -8.21% | 4.9만 |
|---|
| 2025.11.19 | ₩9,019 | ₩9,086 | ₩8,351 | ₩8,351 | -7.41% | 4만 |
|---|
| 2025.11.18 | ₩9,033 | ₩9,126 | ₩8,819 | ₩8,979 | -0.59% | 2.6만 |
|---|
| 2025.11.17 | ₩8,966 | ₩9,407 | ₩8,886 | ₩9,166 | +2.24% | 2.5만 |
|---|
| 2025.11.14 | ₩9,554 | ₩9,848 | ₩8,992 | ₩9,019 | -5.59% | 3.6만 |
|---|
| 2025.11.13 | ₩9,687 | ₩9,888 | ₩9,393 | ₩9,554 | -1.38% | 1.7만 |
|---|
| 2025.11.12 | ₩9,353 | ₩10,048 | ₩9,353 | ₩9,808 | +4.86% | 2.7만 |
|---|
| 2025.11.11 | ₩10,556 | ₩10,556 | ₩9,487 | ₩9,527 | -9.75% | 4만 |
|---|
| 2025.11.10 | ₩10,850 | ₩10,957 | ₩10,382 | ₩10,743 | -0.99% | 2.2만 |
|---|
| 2025.11.07 | ₩10,222 | ₩10,863 | ₩9,928 | ₩10,689 | +4.58% | 2.5만 |
|---|
| 2025.11.06 | ₩11,304 | ₩11,758 | ₩9,955 | ₩10,115 | -10.52% | 5.3만 |
|---|
| 2025.11.05 | ₩11,224 | ₩11,625 | ₩11,224 | ₩11,371 | +1.31% | 1.6만 |
|---|
| 2025.11.04 | ₩10,903 | ₩11,010 | ₩10,556 | ₩10,997 | +0.86% | 5.9만 |
|---|
| 2025.11.03 | ₩12,026 | ₩12,293 | ₩11,892 | ₩12,199 | +1.44% | 4만 |
|---|
| 2025.10.31 | ₩12,547 | ₩12,547 | ₩12,159 | ₩12,426 | -0.96% | 1.9만 |
|---|
| 2025.10.30 | ₩12,493 | ₩12,694 | ₩12,293 | ₩12,560 | +0.53% | 2.4만 |
|---|
| 2025.10.29 | ₩12,627 | ₩12,761 | ₩12,493 | ₩12,493 | -1.06% | 1.7만 |
|---|
| 2025.10.28 | ₩12,694 | ₩12,694 | ₩12,560 | ₩12,694 | 0.00% | 1.8만 |
|---|
| 2025.10.27 | ₩12,627 | ₩12,907 | ₩12,533 | ₩12,680 | +0.42% | 1.4만 |
|---|
| 2025.10.24 | ₩12,720 | ₩12,827 | ₩12,533 | ₩12,694 | -0.21% | 1.5만 |
|---|
| 2025.10.23 | ₩12,827 | ₩12,961 | ₩12,560 | ₩12,667 | -1.25% | 2.4만 |
|---|
| 2025.10.22 | ₩12,694 | ₩13,228 | ₩12,493 | ₩12,921 | +1.79% | 1.9만 |
|---|
| 2025.10.21 | ₩12,426 | ₩13,041 | ₩12,426 | ₩12,560 | +1.08% | 2.5만 |
|---|
| 2025.10.20 | ₩12,560 | ₩13,081 | ₩12,493 | ₩12,801 | +1.91% | 1.4만 |
|---|
| 2025.10.17 | ₩12,373 | ₩12,827 | ₩12,360 | ₩12,694 | +2.59% | 2.5만 |
|---|
| 2025.10.16 | ₩12,707 | ₩12,867 | ₩12,440 | ₩12,573 | -1.05% | 1.5만 |
|---|
| 2025.10.15 | ₩12,894 | ₩13,095 | ₩12,560 | ₩12,694 | -1.55% | 1.1만 |
|---|
| 2025.10.14 | ₩12,694 | ₩12,841 | ₩12,440 | ₩12,761 | +0.53% | 1.3만 |
|---|
| 2025.10.13 | ₩12,694 | ₩12,801 | ₩12,440 | ₩12,734 | +0.32% | 1.1만 |
|---|
| 2025.10.10 | ₩12,560 | ₩12,787 | ₩12,320 | ₩12,627 | +0.53% | 2.8만 |
|---|